Hot Features
プレミアム
SPDR Portfolio S&P 1500 Composite Stock Market ETF (SPTM)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.418636056718 | 74.05 | 74.34 | 73.56 | 903827 | 74.0359074 | SP |
| 4 | 1.59 | 2.20374220374 | 72.15 | 74.44 | 71.4501 | 481156 | 73.7606327 | SP |
| 12 | 3.99 | 5.72043010753 | 69.75 | 74.44 | 69.04 | 400408 | 72.05245887 | SP |
| 26 | 7.08 | 10.6210621062 | 66.66 | 74.44 | 62.43 | 385093 | 69.47425293 | SP |
| 52 | 15.83 | 27.3355206355 | 57.91 | 74.44 | 57.31 | 423982 | 65.01314888 | SP |
| 156 | 17.8 | 31.819806936 | 55.94 | 74.44 | 43.05 | 553920 | 54.49249683 | SP |
| 260 | 34.09 | 85.9773013871 | 39.65 | 74.44 | 26.595 | 547537 | 49.63836259 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 73.74 | -0.37 | -0.50 | 73.8 | 73.8499 | 73.56 | 278068 |
| 1734391800 | 74.11 | 0.31 | 0.42 | 73.95 | 74.22 | 73.92 | 2267756 |
| 1734132600 | 73.8 | -0.06 | -0.08 | 74.1 | 74.14 | 73.63 | 376804 |
| 1734046200 | 73.86 | -0.39 | -0.53 | 74.17 | 74.18 | 73.86 | 868336 |
| 1733959800 | 74.25 | 0.55 | 0.75 | 74.05 | 74.34 | 74.035 | 728171 |
| 1733873400 | 73.7 | -0.2 | -0.27 | 73.99 | 74.02 | 73.615 | 337612 |
| 1733787000 | 73.9 | -0.39 | -0.52 | 74.34 | 74.34 | 73.85 | 404462 |
| 1733527800 | 74.29 | 0.13 | 0.18 | 74.25 | 74.44 | 74.19 | 290693 |
| 1733441400 | 74.16 | -0.14 | -0.19 | 74.32 | 74.39 | 74.13 | 287499 |
| 1733355000 | 74.3 | 0.42 | 0.57 | 74.11 | 74.355 | 74.0199 | 307925 |
| 1733268600 | 73.88 | -0.02 | -0.03 | 73.9 | 73.93 | 73.705 | 274114 |
| 1733182200 | 73.9 | 0.15 | 0.20 | 73.86 | 73.975 | 73.7316 | 401523 |
| 1732917840 | 73.75 | 0.42 | 0.57 | 73.42 | 73.8799 | 73.42 | 122657 |
| 1732750200 | 73.33 | -0.25 | -0.34 | 73.52 | 73.65 | 73.17 | 515592 |
| 1732663800 | 73.58 | 0.36 | 0.49 | 73.4 | 73.63 | 73.25 | 220204 |
| 1732577400 | 73.22 | 0.32 | 0.44 | 73.4 | 73.6199 | 73 | 394175 |
| 1732318200 | 72.9 | 0.3 | 0.41 | 72.6 | 72.99 | 72.6 | 316271 |
| 1732231800 | 72.6 | 0.45 | 0.62 | 72.49 | 72.79 | 71.875 | 340410 |
| 1732145400 | 72.15 | 0.02 | 0.03 | 72.15 | 72.19 | 71.4501 | 409695 |
| 1732059000 | 72.13 | 0.27 | 0.38 | 71.4 | 72.206436 | 71.362 | 355246 |
| 1731972600 | 71.86 | 0.25 | 0.35 | 71.66 | 72.04 | 71.56 | 293381 |
| 1731713400 | 71.61 | -0.92 | -1.27 | 72.13 | 72.16 | 71.39 | 378410 |
| 1731627000 | 72.53 | -0.47 | -0.64 | 73.07 | 73.09 | 72.43 | 379793 |
| 1731540600 | 73 | -0.03 | -0.04 | 73.04 | 73.29 | 72.8099 | 344154 |
| 1731454200 | 73.03 | -0.24 | -0.33 | 73.21 | 73.34 | 72.715 | 1076008 |
| 1731367800 | 73.27 | 0.09 | 0.12 | 73.37 | 73.45 | 73.09 | 287986 |
| 1731108600 | 73.18 | 0.34 | 0.47 | 72.93 | 73.315 | 72.85 | 407758 |
| 1731022200 | 72.84 | 0.48 | 0.66 | 72.6 | 72.97 | 72.55 | 364125 |
| 1730935800 | 72.36 | 1.89 | 2.68 | 72.02 | 72.45 | 71.6487 | 517076 |
| 1730849400 | 70.47 | 0.88 | 1.26 | 69.7 | 70.47 | 69.69 | 311171 |
| 1730763000 | 69.59 | -0.12 | -0.17 | 69.72 | 69.89 | 69.38 | 410778 |
| 1730500200 | 69.71 | 0.32 | 0.46 | 69.78 | 70.255 | 69.66 | 277916 |
| 1730413800 | 69.39 | -1.36 | -1.92 | 70.29 | 70.29 | 69.39 | 367911 |
| 1730327400 | 70.75 | -0.21 | -0.30 | 70.9 | 71.18 | 70.71 | 374089 |
| 1730241000 | 70.96 | 0.11 | 0.16 | 70.7 | 71.1 | 70.56 | 315185 |
| 1730154600 | 70.85 | 0.23 | 0.33 | 71.01 | 71.0625 | 70.85 | 190960 |
| 1729895400 | 70.62 | -0.02 | -0.03 | 70.98 | 71.269 | 70.5 | 268262 |
| 1729809000 | 70.64 | 0.15 | 0.21 | 70.73 | 70.74 | 70.36 | 283849 |
| 1729722600 | 70.49 | -0.63 | -0.89 | 70.89 | 70.94 | 70.075 | 345522 |
| 1729636200 | 71.12 | -0.1 | -0.14 | 70.9 | 71.275 | 70.8301 | 247403 |
| 1729549800 | 71.22 | -0.19 | -0.27 | 71.31 | 71.39 | 70.8917 | 262224 |
| 1729290600 | 71.41 | 0.24 | 0.34 | 71.37 | 71.5 | 71.21 | 199231 |
| 1729204200 | 71.17 | 0.02 | 0.03 | 71.55 | 71.56 | 71.1301 | 217821 |
| 1729117800 | 71.15 | 0.34 | 0.48 | 70.88 | 71.21 | 70.76 | 577057 |
| 1729031400 | 70.81 | -0.54 | -0.76 | 71.31 | 71.38 | 70.67 | 383647 |
| 1728945000 | 71.35 | 0.63 | 0.89 | 70.96 | 71.42 | 70.885 | 184343 |
| 1728685800 | 70.72 | 0.45 | 0.64 | 70.23 | 70.82 | 70.23 | 311361 |
| 1728599400 | 70.27 | -0.16 | -0.23 | 70.19 | 70.4299 | 70.07 | 242896 |
| 1728513000 | 70.43 | 0.51 | 0.73 | 69.96 | 70.47 | 69.8736 | 222579 |
| 1728426600 | 69.92 | 0.61 | 0.88 | 69.59 | 70 | 69.52 | 299714 |
| 1728340200 | 69.31 | -0.61 | -0.87 | 69.78 | 69.79 | 69.17 | 272675 |
| 1728081000 | 69.92 | 0.62 | 0.89 | 69.84 | 69.99 | 69.4 | 258176 |
| 1727994600 | 69.3 | -0.13 | -0.19 | 69.28 | 69.53 | 69.04 | 605488 |
| 1727908200 | 69.43 | -0.02 | -0.03 | 69.32 | 69.584 | 69.04 | 224187 |
| 1727821800 | 69.45 | -0.61 | -0.87 | 70.03 | 70.03 | 69.1117 | 334238 |
| 1727735400 | 70.06 | 0.27 | 0.39 | 69.69 | 70.13 | 69.4 | 668969 |
| 1727476200 | 69.79 | -0.11 | -0.16 | 70.07 | 70.1281 | 69.67 | 348372 |
| 1727389800 | 69.9 | 0.35 | 0.50 | 70.13 | 70.2 | 69.62 | 733011 |
| 1727303400 | 69.55 | -0.24 | -0.34 | 69.75 | 69.83 | 69.46 | 339156 |
| 1727217000 | 69.79 | 0.22 | 0.32 | 69.75 | 69.79 | 69.365 | 314006 |
| 1727130600 | 69.57 | -0.07 | -0.10 | 69.58 | 69.675 | 69.425 | 328581 |
| 1726871400 | 69.64 | -0.13 | -0.19 | 69.6 | 69.77 | 69.281 | 223902 |
| 1726785000 | 69.77 | 1.16 | 1.69 | 69.76 | 70 | 69.4227 | 342485 |
| 1726698600 | 68.61 | -0.18 | -0.26 | 68.84 | 69.4 | 68.56 | 374659 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
